Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621C00002500 | 2024-04-02 12:03PM EDT | 2.50 | 31.33 | 31.15 | 33.80 | 0.00 | - | 1 | 16 | 0.00% |
| AFRM240621C00005000 | 2024-04-04 2:44PM EDT | 5.00 | 27.50 | 29.15 | 31.60 | 0.00 | - | 1 | 91 | 3,618.75% |
| AFRM240621C00007500 | 2024-05-08 11:08AM EDT | 7.50 | 24.45 | 22.15 | 23.80 | 0.00 | - | 3 | 157 | 868.75% |
| AFRM240621C00010000 | 2024-06-17 10:11AM EDT | 10.00 | 20.32 | 20.35 | 20.90 | 0.00 | - | 1 | 195 | 519.53% |
| AFRM240621C00012500 | 2024-06-14 1:08PM EDT | 12.50 | 18.70 | 17.95 | 18.35 | 0.00 | - | 3 | 1,098 | 390.63% |
| AFRM240621C00015000 | 2024-06-17 11:55AM EDT | 15.00 | 15.00 | 15.45 | 15.85 | -2.95 | -16.43% | 17 | 408 | 317.19% |
| AFRM240621C00017500 | 2024-06-07 3:51PM EDT | 17.50 | 13.01 | 13.00 | 13.80 | -0.46 | -3.41% | 8 | 1,580 | 279.69% |
| AFRM240621C00020000 | 2024-06-14 2:38PM EDT | 20.00 | 10.95 | 10.45 | 10.90 | 0.00 | - | 5 | 768 | 221.88% |
| AFRM240621C00022500 | 2024-06-17 10:03AM EDT | 22.50 | 7.95 | 7.80 | 8.25 | -1.60 | -16.75% | 9 | 1,432 | 0.00% |
| AFRM240621C00023000 | 2024-06-17 11:36AM EDT | 23.00 | 7.20 | 7.25 | 7.85 | -0.66 | -8.40% | 12 | 4 | 145.31% |
| AFRM240621C00024500 | 2024-06-17 10:10AM EDT | 24.50 | 5.92 | 5.75 | 6.35 | -5.78 | -49.40% | 8 | 3 | 118.75% |
| AFRM240621C00025000 | 2024-06-17 10:10AM EDT | 25.00 | 5.41 | 5.45 | 5.75 | -0.19 | -3.39% | 54 | 2,336 | 0.00% |
| AFRM240621C00026000 | 2024-06-14 12:39PM EDT | 26.00 | 5.21 | 4.40 | 5.20 | 0.00 | - | 1 | 35 | 76.56% |
| AFRM240621C00026500 | 2024-06-10 11:58AM EDT | 26.50 | 3.62 | 3.85 | 4.35 | 0.00 | - | 11 | 214 | 84.38% |
| AFRM240621C00027000 | 2024-06-12 2:22PM EDT | 27.00 | 9.10 | 3.35 | 3.85 | 0.00 | - | 1 | 144 | 75.78% |
| AFRM240621C00027500 | 2024-06-17 1:52PM EDT | 27.50 | 3.05 | 2.98 | 3.25 | -0.50 | -14.08% | 15 | 655 | 0.00% |
| AFRM240621C00028000 | 2024-06-17 12:32PM EDT | 28.00 | 2.25 | 2.47 | 2.89 | -1.55 | -40.79% | 3 | 38 | 65.63% |
| AFRM240621C00028500 | 2024-06-17 12:59PM EDT | 28.50 | 1.72 | 2.03 | 2.42 | -0.46 | -21.10% | 80 | 77 | 60.55% |
| AFRM240621C00029000 | 2024-06-17 1:18PM EDT | 29.00 | 1.68 | 1.66 | 1.84 | -3.60 | -68.18% | 26 | 480 | 40.23% |
| AFRM240621C00029500 | 2024-06-17 1:56PM EDT | 29.50 | 1.40 | 1.39 | 1.62 | -0.35 | -20.00% | 291 | 321 | 59.38% |
| AFRM240621C00030000 | 2024-06-17 2:03PM EDT | 30.00 | 1.22 | 1.09 | 1.14 | -0.33 | -21.29% | 590 | 1,532 | 48.44% |
| AFRM240621C00030500 | 2024-06-17 2:04PM EDT | 30.50 | 0.86 | 0.81 | 0.88 | -0.44 | -33.85% | 505 | 697 | 51.56% |
| AFRM240621C00031000 | 2024-06-17 2:04PM EDT | 31.00 | 0.69 | 0.64 | 0.69 | -0.35 | -33.65% | 1,016 | 1,110 | 53.71% |
| AFRM240621C00031500 | 2024-06-17 2:06PM EDT | 31.50 | 0.49 | 0.47 | 0.51 | -0.41 | -45.56% | 877 | 458 | 55.27% |
| AFRM240621C00032000 | 2024-06-17 2:04PM EDT | 32.00 | 0.38 | 0.35 | 0.38 | -0.31 | -44.93% | 1,325 | 1,647 | 57.42% |
| AFRM240621C00032500 | 2024-06-17 2:04PM EDT | 32.50 | 0.27 | 0.25 | 0.29 | -0.25 | -48.08% | 480 | 3,591 | 59.38% |
| AFRM240621C00033000 | 2024-06-17 2:00PM EDT | 33.00 | 0.21 | 0.19 | 0.21 | -0.20 | -48.78% | 1,239 | 2,561 | 61.33% |
| AFRM240621C00033500 | 2024-06-17 2:02PM EDT | 33.50 | 0.16 | 0.14 | 0.17 | -0.18 | -52.94% | 1,940 | 2,808 | 64.06% |
| AFRM240621C00034000 | 2024-06-17 2:03PM EDT | 34.00 | 0.12 | 0.11 | 0.14 | -0.15 | -57.69% | 340 | 683 | 67.38% |
| AFRM240621C00034500 | 2024-06-17 1:24PM EDT | 34.50 | 0.08 | 0.08 | 0.10 | -0.13 | -61.90% | 77 | 254 | 68.36% |
| AFRM240621C00035000 | 2024-06-17 2:00PM EDT | 35.00 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 240 | 4,225 | 71.88% |
| AFRM240621C00035500 | 2024-06-17 1:39PM EDT | 35.50 | 0.04 | 0.04 | 0.07 | -0.10 | -71.43% | 111 | 638 | 73.05% |
| AFRM240621C00036000 | 2024-06-17 1:19PM EDT | 36.00 | 0.03 | 0.04 | 0.05 | -0.07 | -70.00% | 196 | 1,584 | 75.78% |
| AFRM240621C00036500 | 2024-06-17 11:56AM EDT | 36.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 28 | 696 | 75.78% |
| AFRM240621C00037000 | 2024-06-17 1:20PM EDT | 37.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 84 | 1,449 | 78.13% |
| AFRM240621C00037500 | 2024-06-17 1:16PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 413 | 3,918 | 82.81% |
| AFRM240621C00038000 | 2024-06-17 12:39PM EDT | 38.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 225 | 1,679 | 89.84% |
| AFRM240621C00039000 | 2024-06-17 1:10PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 23 | 472 | 96.09% |
| AFRM240621C00040000 | 2024-06-17 1:57PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 267 | 6,840 | 104.69% |
| AFRM240621C00041000 | 2024-06-17 11:39AM EDT | 41.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 2 | 267 | 112.50% |
| AFRM240621C00042000 | 2024-06-17 9:49AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 17 | 498 | 117.19% |
| AFRM240621C00042500 | 2024-06-17 1:08PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 82 | 3,340 | 121.88% |
| AFRM240621C00043000 | 2024-06-14 1:34PM EDT | 43.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 66 | 265 | 125.00% |
| AFRM240621C00044000 | 2024-06-17 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 183 | 131.25% |
| AFRM240621C00045000 | 2024-06-17 1:55PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 350 | 4,651 | 139.06% |
| AFRM240621C00047500 | 2024-06-14 3:51PM EDT | 47.50 | 0.06 | 0.01 | 0.40 | 0.00 | - | 2 | 1,645 | 224.61% |
| AFRM240621C00050000 | 2024-06-17 1:37PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 256 | 2,865 | 165.63% |
| AFRM240621C00052500 | 2024-06-13 3:35PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2,194 | 162.50% |
| AFRM240621C00055000 | 2024-06-17 10:54AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 95 | 1,262 | 175.00% |
| AFRM240621C00057500 | 2024-06-17 9:32AM EDT | 57.50 | 0.01 | 0.00 | 0.49 | -0.08 | -88.89% | 1 | 1,511 | 306.25% |
| AFRM240621C00060000 | 2024-06-14 3:07PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 1,390 | 218.75% |
| AFRM240621C00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 11 | 1,137 | 253.13% |
| AFRM240621C00070000 | 2024-06-14 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 811 | 237.50% |
| AFRM240621C00075000 | 2024-06-14 10:55AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,463 | 250.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621P00002500 | 2024-04-05 1:06PM EDT | 2.50 | 0.02 | 0.00 | 1.02 | 0.00 | - | 2 | 650 | 1,603.13% |
| AFRM240621P00005000 | 2024-05-06 11:37AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 820 | 550.00% |
| AFRM240621P00007500 | 2024-06-03 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 413 | 665.63% |
| AFRM240621P00010000 | 2024-05-02 2:49PM EDT | 10.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 780 | 415.63% |
| AFRM240621P00012500 | 2024-06-07 3:59PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 675 | 312.50% |
| AFRM240621P00015000 | 2024-06-07 1:45PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 7,573 | 225.00% |
| AFRM240621P00017500 | 2024-06-12 2:20PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 761 | 175.00% |
| AFRM240621P00020000 | 2024-06-14 10:35AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 1,212 | 137.50% |
| AFRM240621P00021000 | 2024-06-17 11:52AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 112 | 125.00% |
| AFRM240621P00022000 | 2024-06-17 11:03AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 65 | 100 | 118.75% |
| AFRM240621P00022500 | 2024-06-17 11:44AM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 10,429 | 118.75% |
| AFRM240621P00023000 | 2024-06-17 11:42AM EDT | 23.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 126 | 523 | 122.66% |
| AFRM240621P00024000 | 2024-06-12 9:58AM EDT | 24.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 515 | 103.91% |
| AFRM240621P00024500 | 2024-06-11 12:25PM EDT | 24.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 10 | 96.88% |
| AFRM240621P00025000 | 2024-06-17 1:15PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 33 | 5,354 | 85.94% |
| AFRM240621P00025500 | 2024-06-17 10:48AM EDT | 25.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 25 | 25 | 84.38% |
| AFRM240621P00026000 | 2024-06-17 11:56AM EDT | 26.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 6 | 407 | 76.56% |
| AFRM240621P00026500 | 2024-06-17 11:54AM EDT | 26.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 41 | 926 | 73.44% |
| AFRM240621P00027000 | 2024-06-17 1:58PM EDT | 27.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 29 | 472 | 65.63% |
| AFRM240621P00027500 | 2024-06-17 1:15PM EDT | 27.50 | 0.08 | 0.05 | 0.07 | -0.03 | -27.27% | 19 | 3,230 | 63.28% |
| AFRM240621P00028000 | 2024-06-17 1:44PM EDT | 28.00 | 0.10 | 0.07 | 0.10 | -0.06 | -37.50% | 634 | 701 | 59.77% |
| AFRM240621P00028500 | 2024-06-17 1:27PM EDT | 28.50 | 0.18 | 0.13 | 0.15 | -0.05 | -21.74% | 404 | 857 | 59.38% |
| AFRM240621P00029000 | 2024-06-17 1:47PM EDT | 29.00 | 0.27 | 0.20 | 0.25 | -0.05 | -15.62% | 453 | 7,511 | 59.18% |
| AFRM240621P00029500 | 2024-06-17 2:04PM EDT | 29.50 | 0.38 | 0.37 | 0.40 | -0.10 | -20.83% | 1,279 | 691 | 62.40% |
| AFRM240621P00030000 | 2024-06-17 2:02PM EDT | 30.00 | 0.53 | 0.55 | 0.58 | -0.09 | -14.52% | 806 | 4,404 | 63.28% |
| AFRM240621P00030500 | 2024-06-17 2:06PM EDT | 30.50 | 0.82 | 0.80 | 0.84 | 0.00 | - | 326 | 367 | 66.41% |
| AFRM240621P00031000 | 2024-06-17 1:38PM EDT | 31.00 | 1.21 | 1.07 | 1.12 | +0.17 | +16.35% | 468 | 965 | 67.68% |
| AFRM240621P00031500 | 2024-06-17 1:30PM EDT | 31.50 | 1.60 | 1.40 | 1.47 | +0.23 | +16.79% | 20 | 516 | 70.80% |
| AFRM240621P00032000 | 2024-06-17 1:47PM EDT | 32.00 | 1.90 | 1.79 | 1.87 | +0.23 | +13.77% | 70 | 1,423 | 75.59% |
| AFRM240621P00032500 | 2024-06-17 2:03PM EDT | 32.50 | 2.12 | 2.14 | 2.27 | -0.03 | -1.40% | 11 | 4,145 | 76.95% |
| AFRM240621P00033000 | 2024-06-17 2:02PM EDT | 33.00 | 2.55 | 2.47 | 2.81 | +0.13 | +5.37% | 9 | 819 | 81.45% |
| AFRM240621P00033500 | 2024-06-17 11:14AM EDT | 33.50 | 3.37 | 2.82 | 3.15 | +0.46 | +15.81% | 4 | 529 | 75.59% |
| AFRM240621P00034000 | 2024-06-17 1:58PM EDT | 34.00 | 3.60 | 3.45 | 3.75 | +0.30 | +9.09% | 20 | 213 | 95.70% |
| AFRM240621P00034500 | 2024-06-17 10:12AM EDT | 34.50 | 4.15 | 3.80 | 4.15 | +0.32 | +8.36% | 24 | 305 | 90.43% |
| AFRM240621P00035000 | 2024-06-17 1:21PM EDT | 35.00 | 4.75 | 4.30 | 4.70 | +0.49 | +11.50% | 29 | 3,836 | 100.78% |
| AFRM240621P00035500 | 2024-06-17 2:00PM EDT | 35.50 | 4.81 | 4.80 | 5.35 | +0.26 | +5.71% | 1 | 870 | 116.80% |
| AFRM240621P00036000 | 2024-06-17 1:56PM EDT | 36.00 | 5.51 | 5.20 | 5.60 | +0.33 | +6.37% | 21 | 2,365 | 101.17% |
| AFRM240621P00036500 | 2024-06-17 1:58PM EDT | 36.50 | 5.62 | 4.80 | 6.20 | +0.13 | +2.37% | 1 | 450 | 145.31% |
| AFRM240621P00037000 | 2024-06-17 1:15PM EDT | 37.00 | 6.57 | 6.30 | 6.55 | +0.34 | +5.46% | 11 | 366 | 117.77% |
| AFRM240621P00037500 | 2024-06-17 10:35AM EDT | 37.50 | 7.14 | 6.45 | 7.15 | +0.46 | +6.89% | 5 | 936 | 98.83% |
| AFRM240621P00038000 | 2024-06-17 11:53AM EDT | 38.00 | 7.96 | 7.10 | 7.65 | +0.79 | +11.02% | 6 | 150 | 121.09% |
| AFRM240621P00039000 | 2024-06-14 9:53AM EDT | 39.00 | 7.05 | 8.15 | 8.80 | 0.00 | - | 3 | 32 | 149.61% |
| AFRM240621P00040000 | 2024-06-17 12:27PM EDT | 40.00 | 9.90 | 9.15 | 9.75 | +1.50 | +17.86% | 11 | 3,327 | 156.64% |
| AFRM240621P00041000 | 2024-06-12 2:08PM EDT | 41.00 | 5.05 | 10.05 | 10.65 | 0.00 | - | 2 | 8 | 146.88% |
| AFRM240621P00042500 | 2024-06-14 9:31AM EDT | 42.50 | 10.00 | 11.65 | 12.30 | 0.00 | - | 1 | 796 | 187.11% |
| AFRM240621P00044000 | 2024-06-13 1:19PM EDT | 44.00 | 13.75 | 13.15 | 15.30 | +4.30 | +45.50% | 1 | 5 | 296.68% |
| AFRM240621P00045000 | 2024-06-07 1:38PM EDT | 45.00 | 14.45 | 13.45 | 15.40 | -0.19 | -1.30% | 12 | 308 | 201.17% |
| AFRM240621P00047500 | 2024-05-30 2:41PM EDT | 47.50 | 18.05 | 16.50 | 17.25 | 0.00 | - | 190 | 0 | 210.16% |
| AFRM240621P00050000 | 2024-06-12 3:39PM EDT | 50.00 | 14.13 | 19.05 | 19.75 | 0.00 | - | 2 | 0 | 235.94% |
| AFRM240621P00052500 | 2024-05-24 9:48AM EDT | 52.50 | 22.85 | 21.65 | 22.25 | 0.00 | - | 3 | 0 | 266.41% |
| AFRM240621P00055000 | 2024-05-09 1:53PM EDT | 55.00 | 21.78 | 24.70 | 26.00 | 0.00 | - | 2 | 0 | 416.21% |
| AFRM240621P00057500 | 2024-06-07 10:07AM EDT | 57.50 | 27.47 | 25.15 | 27.80 | 0.00 | - | 2 | 0 | 430.66% |
| AFRM240621P00060000 | 2024-05-08 2:58PM EDT | 60.00 | 28.10 | 29.20 | 30.50 | 0.00 | - | 530 | 0 | 391.02% |
| AFRM240621P00065000 | 2024-03-04 10:48AM EDT | 65.00 | 28.25 | 30.45 | 32.70 | 0.00 | - | 1 | 24 | 0.00% |
| AFRM240621P00070000 | 2024-02-08 2:16PM EDT | 70.00 | 26.10 | 30.20 | 32.20 | 0.00 | - | 2 | 36 | 0.00% |
| AFRM240621P00075000 | 2024-04-26 1:33PM EDT | 75.00 | 41.52 | 44.20 | 46.60 | 0.00 | - | 2 | 0 | 554.69% |
© 2024 Yahoo. All rights reserved.